日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ボルテージ(3639)の株価時系列情報

ボルテージ(3639)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,134 1,155 1,132 1,134 41,900
2015/12/29 1,120 1,155 1,105 1,138 45,300
2015/12/28 1,071 1,150 1,071 1,138 85,900
2015/12/25 1,057 1,087 1,050 1,063 117,000
2015/12/24 1,100 1,114 1,053 1,057 106,300
2015/12/22 1,147 1,148 1,090 1,090 59,100
2015/12/21 1,150 1,169 1,115 1,123 128,300
2015/12/18 1,220 1,228 1,177 1,185 65,500
2015/12/17 1,213 1,233 1,208 1,212 31,800
2015/12/16 1,212 1,226 1,206 1,207 43,100
2015/12/15 1,260 1,263 1,200 1,200 59,900
2015/12/14 1,250 1,270 1,230 1,244 91,600
2015/12/11 1,301 1,323 1,300 1,300 37,200
2015/12/10 1,308 1,319 1,295 1,301 62,800
2015/12/09 1,320 1,352 1,311 1,316 73,300
2015/12/08 1,348 1,352 1,304 1,309 49,500
2015/12/07 1,300 1,345 1,300 1,325 75,300
2015/12/04 1,302 1,310 1,291 1,303 72,600
2015/12/03 1,315 1,338 1,315 1,321 75,900
2015/12/02 1,350 1,376 1,290 1,339 220,500
2015/12/01 1,388 1,428 1,350 1,375 139,000
2015/11/30 1,428 1,430 1,383 1,392 107,500
2015/11/27 1,500 1,516 1,441 1,448 105,700
2015/11/26 1,460 1,486 1,456 1,471 60,500
2015/11/25 1,483 1,486 1,446 1,454 65,200
2015/11/24 1,481 1,493 1,462 1,486 62,300
2015/11/20 1,431 1,483 1,423 1,473 89,500
2015/11/19 1,420 1,433 1,407 1,431 41,900
2015/11/18 1,406 1,429 1,377 1,406 47,500
2015/11/17 1,400 1,413 1,370 1,392 110,300
2015/11/16 1,428 1,438 1,381 1,396 91,200
2015/11/13 1,446 1,457 1,430 1,432 52,400
2015/11/12 1,462 1,477 1,446 1,449 44,300
2015/11/11 1,434 1,472 1,434 1,462 39,800
2015/11/10 1,453 1,465 1,434 1,446 62,100
2015/11/09 1,450 1,481 1,430 1,478 65,300
2015/11/06 1,409 1,459 1,408 1,453 59,500
2015/11/05 1,472 1,475 1,404 1,418 129,800
2015/11/04 1,459 1,488 1,447 1,458 109,000
2015/11/02 1,445 1,493 1,441 1,477 186,100
2015/10/30 1,524 1,569 1,490 1,506 610,400
2015/10/29 1,886 1,886 1,782 1,804 162,000
2015/10/28 1,920 1,933 1,864 1,876 108,300
2015/10/27 1,900 1,935 1,855 1,896 129,900
2015/10/26 1,855 1,920 1,851 1,877 147,400
2015/10/23 1,856 1,868 1,824 1,845 69,000
2015/10/22 1,810 1,847 1,798 1,840 92,500
2015/10/21 1,848 1,848 1,783 1,801 116,300
2015/10/20 1,895 1,905 1,785 1,858 200,600
2015/10/19 1,805 1,883 1,780 1,868 264,500
2015/10/16 1,740 1,780 1,723 1,765 257,800
2015/10/15 1,617 1,813 1,617 1,782 524,900
2015/10/14 1,650 1,663 1,580 1,597 65,700
2015/10/13 1,643 1,657 1,620 1,650 35,500
2015/10/09 1,638 1,661 1,612 1,643 45,800
2015/10/08 1,681 1,695 1,601 1,650 135,600
2015/10/07 1,568 1,670 1,543 1,664 92,800
2015/10/06 1,577 1,607 1,545 1,561 94,900
2015/10/05 1,525 1,545 1,515 1,537 87,400
2015/10/02 1,485 1,505 1,466 1,502 43,500
2015/10/01 1,522 1,523 1,471 1,485 51,500
2015/09/30 1,537 1,552 1,463 1,505 110,100
2015/09/29 1,491 1,562 1,460 1,518 192,400
2015/09/28 1,461 1,500 1,439 1,498 66,800
2015/09/25 1,435 1,462 1,408 1,461 53,900
2015/09/24 1,478 1,479 1,420 1,431 51,700
2015/09/18 1,500 1,503 1,453 1,500 53,300
2015/09/17 1,450 1,506 1,440 1,505 79,600
2015/09/16 1,425 1,464 1,414 1,442 39,600
2015/09/15 1,467 1,497 1,423 1,428 56,600
2015/09/14 1,511 1,569 1,420 1,460 100,000
2015/09/11 1,519 1,548 1,477 1,511 90,600
2015/09/10 1,401 1,538 1,400 1,519 214,700
2015/09/09 1,378 1,430 1,362 1,425 88,200
2015/09/08 1,378 1,409 1,317 1,323 64,500
2015/09/07 1,338 1,430 1,319 1,378 111,500
2015/09/04 1,444 1,444 1,339 1,368 129,700
2015/09/03 1,432 1,477 1,417 1,438 77,500
2015/09/02 1,388 1,497 1,384 1,461 109,100
2015/09/01 1,504 1,504 1,416 1,425 135,200
2015/08/31 1,549 1,549 1,481 1,526 136,900
2015/08/28 1,520 1,570 1,510 1,564 99,500
2015/08/27 1,530 1,559 1,479 1,490 126,000
2015/08/26 1,470 1,505 1,407 1,487 204,200
2015/08/25 1,341 1,600 1,300 1,412 334,800
2015/08/24 1,531 1,571 1,403 1,431 338,700
2015/08/21 1,622 1,685 1,582 1,602 204,200
2015/08/20 1,625 1,708 1,621 1,688 127,600
2015/08/19 1,708 1,728 1,624 1,640 172,100
2015/08/18 1,700 1,740 1,681 1,720 98,500
2015/08/17 1,777 1,791 1,671 1,710 351,200
2015/08/14 1,770 1,870 1,747 1,817 514,300
2015/08/13 1,707 1,745 1,680 1,722 172,200
2015/08/12 1,752 1,800 1,710 1,713 160,800
2015/08/11 1,737 1,817 1,724 1,769 136,200
2015/08/10 1,720 1,760 1,715 1,730 116,400
2015/08/07 1,709 1,799 1,702 1,781 152,800
2015/08/06 1,711 1,747 1,691 1,718 132,500
2015/08/05 1,760 1,775 1,700 1,713 256,500
2015/08/04 1,788 1,794 1,731 1,782 179,000
2015/08/03 1,809 1,834 1,750 1,758 314,700
2015/07/31 1,800 1,880 1,791 1,836 559,700
2015/07/30 1,982 2,000 1,870 1,900 475,300
2015/07/29 2,055 2,107 1,980 2,012 425,200
2015/07/28 1,974 2,077 1,940 2,070 318,100
2015/07/27 2,145 2,165 2,076 2,085 310,000
2015/07/24 2,125 2,210 2,085 2,186 395,400
2015/07/23 2,175 2,175 2,099 2,141 224,700
2015/07/22 2,102 2,144 2,074 2,129 202,300
2015/07/21 2,148 2,177 2,058 2,129 480,700
2015/07/17 2,200 2,217 2,095 2,149 1,890,300
2015/07/16 1,950 2,069 1,940 2,054 942,000
2015/07/15 1,926 1,956 1,869 1,886 449,000
2015/07/14 1,950 2,031 1,903 1,965 618,500
2015/07/13 1,890 1,950 1,880 1,895 550,600
2015/07/10 1,902 1,921 1,821 1,840 597,500
2015/07/09 1,892 1,980 1,765 1,940 1,319,600
2015/07/08 2,150 2,166 1,840 1,928 2,117,900
2015/07/07 2,253 2,340 2,213 2,216 643,000
2015/07/06 2,401 2,479 2,221 2,299 986,800
2015/07/03 2,707 2,740 2,522 2,551 963,500
2015/07/02 2,780 3,055 2,705 2,757 2,073,700
2015/07/01 2,605 2,728 2,450 2,630 993,600
2015/06/30 2,538 2,605 2,469 2,569 409,100
2015/06/29 2,457 2,625 2,405 2,478 531,200
2015/06/26 2,500 2,610 2,485 2,587 519,500
2015/06/25 2,455 2,577 2,449 2,485 478,400
2015/06/24 2,412 2,494 2,402 2,444 229,200
2015/06/23 2,450 2,569 2,372 2,451 449,000
2015/06/22 2,466 2,496 2,381 2,414 350,600
2015/06/19 2,360 2,524 2,320 2,503 405,600
2015/06/18 2,320 2,350 2,283 2,337 221,000
2015/06/17 2,310 2,387 2,260 2,365 260,000
2015/06/16 2,435 2,440 2,270 2,310 480,700
2015/06/15 2,575 2,590 2,426 2,446 448,600
2015/06/12 2,478 2,679 2,412 2,528 1,347,500
2015/06/11 2,293 2,565 2,257 2,522 1,632,700
2015/06/10 2,230 2,313 2,133 2,152 1,069,900
2015/06/09 2,383 2,390 2,170 2,180 1,212,300
2015/06/08 2,570 2,723 2,409 2,427 1,356,900
2015/06/05 2,414 2,900 2,311 2,720 2,243,000
2015/06/04 2,530 2,680 2,430 2,527 6,477,800
2015/06/03 1,961 2,274 1,910 2,180 1,373,400
2015/06/02 1,881 2,008 1,832 1,990 1,140,600
2015/06/01 1,900 1,952 1,861 1,900 818,600
2015/05/29 1,789 1,890 1,780 1,889 1,292,900
2015/05/28 1,980 2,038 1,790 1,827 4,757,800
2015/05/27 1,718 1,750 1,623 1,638 721,700
2015/05/26 1,680 1,736 1,640 1,718 1,193,900
2015/05/25 1,620 1,730 1,614 1,719 2,484,600
2015/05/22 1,455 1,558 1,413 1,550 1,251,900
2015/05/21 1,632 1,673 1,452 1,466 4,798,000
2015/05/20 1,320 1,442 1,285 1,442 1,560,800
2015/05/19 1,094 1,149 1,094 1,142 63,700
2015/05/18 1,113 1,121 1,082 1,094 36,200
2015/05/15 1,158 1,158 1,105 1,111 51,800
2015/05/14 1,179 1,188 1,148 1,158 66,900
2015/05/13 1,140 1,170 1,130 1,166 85,100
2015/05/12 1,098 1,140 1,088 1,138 77,500
2015/05/11 1,107 1,107 1,089 1,107 20,100
2015/05/08 1,100 1,108 1,071 1,088 27,700
2015/05/07 1,100 1,110 1,090 1,097 24,300
2015/05/01 1,082 1,113 1,051 1,094 54,300
2015/04/30 1,090 1,101 1,072 1,094 40,400
2015/04/28 1,096 1,139 1,091 1,098 75,500
2015/04/27 1,082 1,140 1,082 1,120 151,100
2015/04/24 1,028 1,090 1,028 1,071 111,800
2015/04/23 1,026 1,045 1,020 1,026 27,700
2015/04/22 1,020 1,032 1,019 1,030 14,400
2015/04/21 1,033 1,035 1,015 1,020 33,300
2015/04/20 1,027 1,045 1,023 1,031 31,200
2015/04/17 1,030 1,041 1,030 1,034 32,100
2015/04/16 1,023 1,034 1,021 1,027 14,700
2015/04/15 1,020 1,034 1,017 1,023 23,500
2015/04/14 1,037 1,042 1,022 1,026 20,600
2015/04/13 1,043 1,055 1,030 1,037 23,100
2015/04/10 1,035 1,044 1,023 1,043 36,900
2015/04/09 1,036 1,038 1,022 1,025 25,100
2015/04/08 1,013 1,046 1,013 1,036 57,800
2015/04/07 1,006 1,018 1,005 1,013 30,100
2015/04/06 992 1,015 991 1,013 35,300
2015/04/03 1,002 1,010 994 995 26,500
2015/04/02 1,005 1,012 992 1,003 28,500
2015/04/01 1,018 1,018 1,003 1,011 28,100
2015/03/31 998 1,013 998 1,010 31,300
2015/03/30 1,005 1,010 997 998 16,800
2015/03/27 990 1,003 989 993 25,600
2015/03/26 1,000 1,002 991 992 18,400
2015/03/25 1,007 1,012 997 1,001 28,100
2015/03/24 1,019 1,022 1,005 1,015 18,400
2015/03/23 1,010 1,030 1,003 1,009 36,300
2015/03/20 980 1,015 980 1,006 49,400
2015/03/19 992 1,010 968 982 56,800
2015/03/18 1,001 1,009 992 996 27,000
2015/03/17 996 1,010 993 999 46,900
2015/03/16 1,011 1,019 988 1,000 58,000
2015/03/13 1,029 1,032 1,015 1,018 59,200
2015/03/12 1,031 1,041 1,017 1,020 45,900
2015/03/11 1,016 1,058 1,016 1,037 58,100
2015/03/10 1,020 1,026 1,011 1,025 33,700
2015/03/09 1,030 1,038 1,020 1,020 37,900
2015/03/06 1,027 1,034 1,021 1,030 36,900
2015/03/05 1,040 1,042 1,027 1,029 50,700
2015/03/04 1,042 1,047 1,026 1,040 69,300
2015/03/03 1,038 1,064 1,038 1,047 68,200
2015/03/02 1,048 1,053 1,033 1,039 61,500
2015/02/27 1,042 1,055 1,030 1,031 49,500
2015/02/26 1,028 1,039 1,020 1,030 96,900
2015/02/25 1,045 1,050 1,036 1,043 45,600
2015/02/24 1,045 1,045 1,030 1,040 27,900
2015/02/23 1,045 1,054 1,028 1,040 76,000
2015/02/20 1,066 1,067 1,051 1,056 43,100
2015/02/19 1,074 1,077 1,057 1,063 59,400
2015/02/18 1,085 1,099 1,073 1,080 56,300
2015/02/17 1,075 1,135 1,075 1,083 117,800
2015/02/16 1,080 1,099 1,051 1,068 119,000
2015/02/13 1,140 1,140 1,080 1,093 141,300
2015/02/12 1,190 1,207 1,140 1,150 229,400
2015/02/10 1,142 1,390 1,140 1,220 740,900
2015/02/09 1,099 1,152 1,065 1,132 152,000
2015/02/06 1,115 1,165 1,106 1,129 244,900
2015/02/05 1,040 1,179 1,016 1,096 428,100
2015/02/04 1,025 1,039 1,008 1,038 61,400
2015/02/03 1,043 1,043 988 995 119,900
2015/02/02 1,062 1,071 1,026 1,040 69,300
2015/01/30 1,060 1,080 1,052 1,062 94,900
2015/01/29 1,086 1,118 1,076 1,090 96,300
2015/01/28 1,086 1,096 1,080 1,085 65,300
2015/01/27 1,110 1,118 1,077 1,086 87,400
2015/01/26 1,085 1,120 1,085 1,107 137,900
2015/01/23 1,072 1,099 1,050 1,081 454,300
2015/01/22 1,275 1,288 1,247 1,252 41,800
2015/01/21 1,256 1,275 1,250 1,266 22,700
2015/01/20 1,249 1,278 1,238 1,267 91,800
2015/01/19 1,250 1,257 1,220 1,234 38,800
2015/01/16 1,221 1,228 1,207 1,222 39,000
2015/01/15 1,221 1,243 1,221 1,232 25,900
2015/01/14 1,261 1,267 1,225 1,232 40,400
2015/01/13 1,250 1,288 1,250 1,267 39,600
2015/01/09 1,295 1,306 1,275 1,280 37,000
2015/01/08 1,303 1,320 1,281 1,301 39,300
2015/01/07 1,321 1,345 1,282 1,286 48,000
2015/01/06 1,330 1,379 1,307 1,335 71,800
2015/01/05 1,330 1,390 1,330 1,347 88,000

このページの先頭へ